| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 19.6 | 19.6 | 18.48 | 18.49 | 18.49 | -1.19 (-6.05%) | 5,608,599 |
| 11 Jul 2022 | CNY | 20.26 | 20.26 | 19.2 | 19.68 | 19.68 | -0.59 (-2.91%) | 4,969,282 |
| 8 Jul 2022 | CNY | 19.64 | 20.73 | 19.64 | 20.27 | 20.27 | +0.6 (+3.05%) | 7,855,163 |
| 7 Jul 2022 | CNY | 19.97 | 20.15 | 19.2 | 19.67 | 19.67 | -0.44 (-2.19%) | 7,779,575 |
| 6 Jul 2022 | CNY | 19.91 | 20.49 | 19.75 | 20.11 | 20.11 | +0.1 (+0.50%) | 4,117,364 |
| 5 Jul 2022 | CNY | 20.78 | 20.86 | 19.81 | 20.01 | 20.01 | -0.79 (-3.80%) | 4,950,495 |
| 4 Jul 2022 | CNY | 20.22 | 20.9 | 19.56 | 20.8 | 20.8 | +0.74 (+3.69%) | 6,401,699 |
| 1 Jul 2022 | CNY | 20.41 | 20.57 | 19.83 | 20.06 | 20.06 | -0.49 (-2.38%) | 5,294,060 |
| 30 Jun 2022 | CNY | 21.49 | 21.6 | 20.25 | 20.55 | 20.55 | -0.7 (-3.29%) | 8,430,170 |
| 29 Jun 2022 | CNY | 22.38 | 22.9 | 21.12 | 21.25 | 21.25 | -1.98 (-8.52%) | 11,152,320 |
| 28 Jun 2022 | CNY | 22.38 | 23.45 | 22.38 | 23.23 | 23.23 | +0.89 (+3.98%) | 12,017,870 |
| 27 Jun 2022 | CNY | 22.55 | 22.77 | 21.8 | 22.34 | 22.34 | -0.26 (-1.15%) | 11,178,274 |
| 24 Jun 2022 | CNY | 23 | 24.2 | 22.52 | 22.6 | 22.6 | +0.54 (+2.45%) | 18,902,679 |
| 23 Jun 2022 | CNY | 20.6 | 23.75 | 19.8 | 22.06 | 22.06 | +0.31 (+1.43%) | 20,921,610 |
| 22 Jun 2022 | CNY | 20.34 | 22.37 | 20.34 | 21.75 | 21.75 | +1.41 (+6.93%) | 28,691,446 |
| 21 Jun 2022 | CNY | 18.77 | 20.34 | 18.5 | 20.34 | 20.34 | +1.85 (+10.01%) | 14,811,633 |
| 20 Jun 2022 | CNY | 17.96 | 19.43 | 17.95 | 18.49 | 18.49 | +0.83 (+4.70%) | 7,228,122 |
| 17 Jun 2022 | CNY | 17.01 | 17.82 | 16.99 | 17.66 | 17.66 | +0.42 (+2.44%) | 3,636,795 |
| 16 Jun 2022 | CNY | 17.08 | 17.4 | 16.95 | 17.24 | 17.24 | +0.1 (+0.58%) | 2,856,885 |
| 15 Jun 2022 | CNY | 17.15 | 17.39 | 16.52 | 17.14 | 17.14 | +0.01 (+0.06%) | 4,877,054 |
| 14 Jun 2022 | CNY | 17.17 | 17.17 | 16.38 | 17.13 | 17.13 | -0.39 (-2.23%) | 3,496,869 |
| 13 Jun 2022 | CNY | 17.07 | 17.67 | 17.04 | 17.52 | 17.52 | +0.26 (+1.51%) | 3,847,853 |
| 10 Jun 2022 | CNY | 16.71 | 17.32 | 16.52 | 17.26 | 17.26 | +0.54 (+3.23%) | 2,982,293 |
| 9 Jun 2022 | CNY | 17.36 | 17.45 | 16.6 | 16.72 | 16.72 | -0.93 (-5.27%) | 3,668,717 |
| 8 Jun 2022 | CNY | 17.2 | 17.74 | 16.91 | 17.65 | 17.65 | +0.29 (+1.67%) | 3,866,302 |
| 7 Jun 2022 | CNY | 18.13 | 18.14 | 17.17 | 17.36 | 17.36 | -0.72 (-3.98%) | 4,792,979 |
| 6 Jun 2022 | CNY | 17.02 | 18.35 | 17.02 | 18.08 | 18.08 | +1.09 (+6.42%) | 6,568,216 |
| 2 Jun 2022 | CNY | 16.44 | 17.1 | 16.07 | 16.99 | 16.99 | +0.53 (+3.22%) | 4,791,693 |
| 1 Jun 2022 | CNY | 16.08 | 16.69 | 15.91 | 16.46 | 16.46 | +0.57 (+3.59%) | 4,765,077 |
| 31 May 2022 | CNY | 15.42 | 15.99 | 14.76 | 15.89 | 15.89 | +0.5 (+3.25%) | 4,757,158 |
